254.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 235.00 | 236.50 | 227.00 | 227.00 | 6.0M |
| 2022-12-29 | 227.00 | 232.50 | 226.00 | 231.00 | 7.4M |
| 2022-12-28 | 236.00 | 239.50 | 230.50 | 231.50 | 5.5M |
| 2022-12-27 | 238.00 | 243.00 | 238.00 | 238.00 | 5.5M |
| 2022-12-26 | 241.50 | 242.00 | 237.00 | 237.00 | 4.3M |
| 2022-12-23 | 236.50 | 244.50 | 234.00 | 242.00 | 10.1M |
| 2022-12-22 | 241.50 | 243.00 | 234.50 | 243.00 | 12.8M |
| 2022-12-21 | 241.50 | 243.50 | 232.50 | 237.00 | 19.2M |
| 2022-12-20 | 250.00 | 253.00 | 236.50 | 241.50 | 27.7M |
| 2022-12-19 | 258.50 | 263.50 | 254.00 | 257.00 | 13.2M |
| 2022-12-16 | 267.00 | 267.00 | 259.00 | 260.00 | 17.4M |
| 2022-12-15 | 272.00 | 276.00 | 271.00 | 274.00 | 7.4M |
| 2022-12-14 | 273.00 | 276.00 | 268.50 | 274.00 | 11.8M |
| 2022-12-13 | 284.50 | 286.00 | 269.50 | 270.00 | 13.3M |
| 2022-12-12 | 278.50 | 283.00 | 276.50 | 281.00 | 7.7M |
| 2022-12-09 | 291.00 | 294.00 | 279.00 | 281.50 | 13.6M |
| 2022-12-08 | 276.00 | 288.00 | 275.50 | 287.00 | 15.2M |
| 2022-12-07 | 300.00 | 300.00 | 277.50 | 278.50 | 28.0M |
| 2022-12-06 | 308.50 | 313.50 | 302.00 | 304.50 | 14.3M |
| 2022-12-05 | 300.50 | 314.50 | 299.00 | 310.50 | 19.1M |
| 2022-12-02 | 284.50 | 295.50 | 284.00 | 295.50 | 13.6M |
| 2022-12-01 | 281.50 | 296.00 | 280.50 | 286.50 | 27.2M |
| 2022-11-30 | 265.50 | 271.00 | 265.00 | 269.50 | 5.8M |
| 2022-11-29 | 271.00 | 271.00 | 265.00 | 267.00 | 8.7M |
| 2022-11-28 | 267.00 | 275.00 | 266.50 | 273.00 | 8.1M |
| 2022-11-25 | 271.00 | 278.00 | 270.00 | 271.00 | 16.1M |
| 2022-11-24 | 261.00 | 270.00 | 259.00 | 270.00 | 12.1M |
| 2022-11-23 | 264.50 | 266.00 | 259.00 | 259.00 | 8.4M |
| 2022-11-22 | 261.50 | 263.50 | 257.00 | 262.00 | 9.3M |
| 2022-11-21 | 260.00 | 263.50 | 257.00 | 261.00 | 8.4M |
| 2022-11-18 | 266.50 | 268.50 | 256.00 | 258.00 | 17.8M |
| 2022-11-17 | 271.00 | 276.00 | 265.00 | 267.50 | 16.6M |
| 2022-11-16 | 270.00 | 273.00 | 263.50 | 272.50 | 18.0M |
| 2022-11-15 | 264.50 | 270.50 | 259.00 | 270.50 | 22.6M |
| 2022-11-14 | 260.50 | 279.00 | 255.00 | 263.00 | 42.2M |
| 2022-11-11 | 256.50 | 256.50 | 256.50 | 256.50 | 14.4M |
| 2022-11-10 | 231.00 | 235.50 | 229.50 | 233.50 | 10.6M |
| 2022-11-09 | 223.50 | 236.00 | 223.00 | 234.50 | 27.3M |
| 2022-11-08 | 217.50 | 227.00 | 217.00 | 219.00 | 19.3M |
| 2022-11-07 | 219.00 | 219.50 | 212.50 | 214.50 | 13.0M |
| 2022-11-04 | 215.50 | 217.50 | 209.50 | 217.00 | 21.1M |
| 2022-11-03 | 212.50 | 217.50 | 212.00 | 217.00 | 10.5M |
| 2022-11-02 | 208.50 | 217.50 | 206.50 | 217.50 | 15.4M |
| 2022-11-01 | 211.00 | 213.50 | 207.50 | 208.50 | 10.6M |
| 2022-10-31 | 214.50 | 215.00 | 208.00 | 211.50 | 14.1M |
| 2022-10-28 | 203.00 | 212.50 | 202.50 | 208.50 | 14.5M |
| 2022-10-27 | 202.00 | 207.50 | 201.00 | 207.00 | 11.7M |
| 2022-10-26 | 209.00 | 209.00 | 198.00 | 199.50 | 19.0M |
| 2022-10-25 | 210.00 | 211.00 | 206.00 | 207.00 | 16.8M |
| 2022-10-24 | 203.00 | 212.00 | 202.50 | 207.50 | 25.5M |
| 2022-10-21 | 199.00 | 205.00 | 194.50 | 195.00 | 16.5M |
| 2022-10-20 | 201.00 | 202.50 | 195.50 | 199.50 | 20.5M |
| 2022-10-19 | 200.00 | 211.50 | 199.50 | 205.00 | 23.0M |
| 2022-10-18 | 201.00 | 203.50 | 194.00 | 201.00 | 20.0M |
| 2022-10-17 | 194.00 | 196.50 | 185.50 | 195.00 | 18.1M |
| 2022-10-14 | 187.50 | 195.50 | 187.00 | 195.50 | 10.4M |
| 2022-10-13 | 190.00 | 190.50 | 178.00 | 178.00 | 10.3M |
| 2022-10-12 | 189.50 | 192.50 | 187.00 | 189.00 | 8.5M |
| 2022-10-11 | 196.50 | 196.50 | 187.00 | 187.50 | 11.6M |
| 2022-10-07 | 206.00 | 208.50 | 201.50 | 204.00 | 10.6M |
| 2022-10-06 | 201.00 | 207.00 | 198.50 | 207.00 | 8.2M |
| 2022-10-05 | 203.00 | 206.50 | 199.00 | 200.50 | 16.1M |
| 2022-10-04 | 201.00 | 201.00 | 191.50 | 198.00 | 15.2M |
| 2022-10-03 | 183.50 | 192.50 | 182.00 | 188.50 | 10.0M |
| 2022-09-30 | 178.50 | 190.00 | 177.50 | 189.00 | 11.9M |
| 2022-09-29 | 192.00 | 193.00 | 185.00 | 186.00 | 10.5M |
| 2022-09-28 | 197.50 | 198.00 | 186.50 | 187.00 | 12.6M |
| 2022-09-27 | 195.00 | 201.00 | 192.00 | 200.00 | 13.7M |
| 2022-09-26 | 201.00 | 203.00 | 193.00 | 193.00 | 12.0M |
| 2022-09-23 | 207.00 | 209.50 | 205.00 | 205.00 | 8.6M |
| 2022-09-22 | 212.00 | 212.00 | 206.00 | 207.00 | 11.5M |
| 2022-09-21 | 218.50 | 221.50 | 214.50 | 216.00 | 6.6M |
| 2022-09-20 | 224.00 | 225.50 | 214.00 | 220.50 | 14.6M |
| 2022-09-19 | 219.50 | 226.00 | 219.50 | 222.00 | 6.3M |
| 2022-09-16 | 226.00 | 229.00 | 220.50 | 221.50 | 12.3M |
| 2022-09-15 | 231.00 | 234.50 | 228.00 | 228.00 | 7.0M |
| 2022-09-14 | 228.50 | 233.00 | 225.50 | 229.50 | 14.1M |
| 2022-09-13 | 249.50 | 250.50 | 239.00 | 240.00 | 8.1M |
| 2022-09-12 | 248.50 | 251.00 | 246.50 | 246.50 | 6.0M |
| 2022-09-08 | 245.50 | 247.50 | 240.00 | 242.00 | 7.1M |
| 2022-09-07 | 246.00 | 249.00 | 236.00 | 242.00 | 14.8M |
| 2022-09-06 | 252.50 | 255.50 | 249.00 | 250.50 | 7.8M |
| 2022-09-05 | 250.00 | 254.00 | 247.00 | 247.50 | 12.6M |
| 2022-09-02 | 246.00 | 251.50 | 242.00 | 243.00 | 16.0M |
| 2022-09-01 | 259.00 | 262.50 | 244.00 | 244.50 | 18.8M |
| 2022-08-31 | 264.50 | 271.00 | 264.00 | 270.50 | 5.5M |
| 2022-08-30 | 268.50 | 269.50 | 263.00 | 267.50 | 7.4M |
| 2022-08-29 | 260.50 | 269.00 | 257.50 | 266.50 | 11.0M |
| 2022-08-26 | 280.00 | 284.00 | 277.50 | 278.00 | 9.9M |
| 2022-08-25 | 273.00 | 278.50 | 272.50 | 276.00 | 7.7M |
| 2022-08-24 | 273.00 | 275.50 | 267.50 | 270.00 | 13.0M |
| 2022-08-23 | 282.00 | 286.00 | 273.00 | 274.00 | 18.6M |
| 2022-08-22 | 291.00 | 308.00 | 287.50 | 288.00 | 24.0M |
| 2022-08-19 | 282.00 | 296.00 | 279.50 | 295.00 | 18.1M |
| 2022-08-18 | 275.00 | 281.50 | 267.00 | 281.50 | 14.1M |
| 2022-08-17 | 279.00 | 283.00 | 275.00 | 278.00 | 11.2M |
| 2022-08-16 | 283.50 | 284.50 | 277.00 | 277.00 | 12.5M |
| 2022-08-15 | 266.50 | 283.00 | 266.50 | 282.00 | 22.5M |
| 2022-08-12 | 257.00 | 264.00 | 255.00 | 261.50 | 13.0M |
| 2022-08-11 | 255.00 | 259.50 | 251.50 | 254.00 | 12.5M |
| 2022-08-10 | 248.00 | 253.00 | 245.50 | 245.50 | 9.7M |
| 2022-08-09 | 246.50 | 253.50 | 244.50 | 249.00 | 12.1M |
| 2022-08-08 | 243.00 | 247.00 | 239.00 | 246.50 | 7.3M |
| 2022-08-05 | 241.00 | 249.00 | 240.00 | 244.00 | 12.1M |
| 2022-08-04 | 235.50 | 241.00 | 230.50 | 234.50 | 14.4M |
| 2022-08-03 | 235.50 | 238.00 | 232.50 | 234.00 | 6.7M |
| 2022-08-02 | 238.00 | 239.00 | 232.00 | 238.00 | 11.2M |
| 2022-08-01 | 235.00 | 244.00 | 228.50 | 243.50 | 14.4M |
| 2022-07-29 | 242.00 | 248.00 | 238.00 | 240.50 | 16.1M |
| 2022-07-28 | 264.00 | 264.50 | 237.50 | 238.50 | 29.0M |
| 2022-07-27 | 258.00 | 265.00 | 250.00 | 263.50 | 18.0M |
| 2022-07-26 | 273.50 | 275.50 | 253.00 | 254.50 | 16.2M |
| 2022-07-25 | 278.50 | 285.00 | 270.00 | 272.00 | 12.9M |
| 2022-07-22 | 284.00 | 289.00 | 276.50 | 278.50 | 18.8M |
| 2022-07-21 | 270.00 | 285.50 | 267.00 | 282.00 | 20.2M |
| 2022-07-20 | 259.00 | 273.00 | 257.50 | 266.50 | 17.0M |
| 2022-07-19 | 257.00 | 260.50 | 252.00 | 253.00 | 7.4M |
| 2022-07-18 | 255.00 | 264.50 | 251.50 | 259.00 | 11.3M |
| 2022-07-15 | 249.00 | 255.00 | 243.00 | 253.50 | 10.9M |
| 2022-07-14 | 240.00 | 248.00 | 233.00 | 247.00 | 12.0M |
| 2022-07-13 | 250.50 | 254.50 | 241.00 | 242.00 | 10.6M |
| 2022-07-12 | 240.50 | 247.50 | 237.00 | 238.50 | 10.2M |
| 2022-07-11 | 262.00 | 262.00 | 247.50 | 248.50 | 12.1M |
| 2022-07-08 | 257.50 | 269.00 | 251.50 | 262.00 | 16.7M |
| 2022-07-07 | 247.50 | 255.50 | 235.00 | 251.50 | 15.2M |
| 2022-07-06 | 249.00 | 252.00 | 241.00 | 243.00 | 12.4M |
| 2022-07-05 | 254.00 | 256.00 | 234.00 | 247.00 | 15.2M |
| 2022-07-04 | 252.00 | 258.00 | 243.50 | 244.00 | 12.4M |
| 2022-07-01 | 262.00 | 264.00 | 242.50 | 244.00 | 11.0M |
| 2022-06-30 | 277.50 | 277.50 | 260.00 | 260.50 | 7.3M |
| 2022-06-29 | 277.00 | 287.00 | 270.50 | 273.50 | 8.0M |
| 2022-06-28 | 312.50 | 312.50 | 285.50 | 289.50 | 6.8M |
| 2022-06-27 | 293.50 | 312.50 | 293.50 | 312.50 | 6.7M |
| 2022-06-24 | 293.00 | 294.00 | 283.00 | 284.50 | 5.1M |
| 2022-06-23 | 294.50 | 298.00 | 284.00 | 286.50 | 6.9M |
| 2022-06-22 | 316.00 | 316.00 | 291.50 | 294.00 | 7.3M |
| 2022-06-21 | 305.50 | 315.50 | 302.50 | 314.00 | 6.6M |
| 2022-06-20 | 319.00 | 319.00 | 299.00 | 299.00 | 6.7M |
| 2022-06-17 | 316.00 | 322.00 | 309.00 | 316.00 | 10.5M |
| 2022-06-16 | 337.00 | 339.00 | 316.00 | 316.00 | 10.7M |
| 2022-06-15 | 343.00 | 346.50 | 325.00 | 329.50 | 12.1M |
| 2022-06-14 | 345.00 | 349.00 | 336.00 | 343.00 | 7.0M |
| 2022-06-13 | 353.00 | 354.00 | 341.00 | 345.00 | 6.6M |
| 2022-06-10 | 367.00 | 367.00 | 358.00 | 365.00 | 5.5M |
| 2022-06-09 | 369.00 | 375.50 | 367.00 | 372.00 | 4.6M |
| 2022-06-08 | 371.50 | 372.50 | 365.00 | 365.00 | 4.0M |
| 2022-06-07 | 374.50 | 374.50 | 364.00 | 367.50 | 4.3M |
| 2022-06-06 | 377.50 | 379.50 | 373.00 | 373.00 | 4.3M |
| 2022-06-02 | 368.00 | 373.50 | 364.00 | 372.00 | 7.4M |
| 2022-06-01 | 387.00 | 389.00 | 368.00 | 371.00 | 10.2M |
| 2022-05-31 | 396.50 | 396.50 | 390.00 | 394.50 | 4.0M |
| 2022-05-30 | 386.50 | 398.00 | 385.00 | 395.00 | 6.0M |
| 2022-05-27 | 375.50 | 379.00 | 371.50 | 376.50 | 4.7M |
| 2022-05-26 | 382.50 | 386.00 | 364.00 | 368.00 | 8.4M |
| 2022-05-25 | 385.00 | 385.50 | 363.00 | 381.00 | 10.7M |
| 2022-05-24 | 400.50 | 402.00 | 380.00 | 380.00 | 3.9M |
| 2022-05-23 | 402.50 | 406.50 | 396.00 | 397.50 | 2.8M |
| 2022-05-20 | 407.50 | 410.50 | 400.00 | 401.50 | 2.2M |
| 2022-05-19 | 402.50 | 408.50 | 397.50 | 407.50 | 3.1M |
| 2022-05-18 | 415.00 | 419.50 | 411.00 | 414.00 | 3.3M |
| 2022-05-17 | 404.50 | 409.50 | 401.00 | 407.50 | 2.3M |
| 2022-05-16 | 409.00 | 416.50 | 400.00 | 401.00 | 4.3M |
| 2022-05-13 | 389.50 | 398.00 | 385.00 | 398.00 | 3.9M |
| 2022-05-12 | 388.00 | 393.50 | 381.00 | 381.00 | 5.2M |
| 2022-05-11 | 405.00 | 406.50 | 391.00 | 391.00 | 3.7M |
| 2022-05-10 | 384.00 | 405.50 | 380.00 | 404.00 | 3.8M |
| 2022-05-09 | 397.00 | 406.00 | 395.00 | 395.00 | 3.0M |
| 2022-05-06 | 396.00 | 402.00 | 393.50 | 401.50 | 5.3M |
| 2022-05-05 | 415.00 | 422.00 | 412.00 | 418.00 | 6.1M |
| 2022-05-04 | 404.00 | 411.50 | 398.00 | 398.50 | 3.3M |
| 2022-05-03 | 399.00 | 408.00 | 396.00 | 399.50 | 2.7M |
| 2022-04-29 | 407.00 | 411.50 | 398.00 | 404.00 | 5.2M |
| 2022-04-28 | 406.00 | 406.50 | 393.50 | 395.00 | 5.0M |
| 2022-04-27 | 390.00 | 414.00 | 386.00 | 409.00 | 7.8M |
| 2022-04-26 | 419.00 | 419.00 | 403.00 | 406.00 | 4.1M |
| 2022-04-25 | 410.00 | 419.50 | 401.00 | 406.50 | 7.0M |
| 2022-04-22 | 451.00 | 452.50 | 434.50 | 434.50 | 4.4M |
| 2022-04-21 | 462.00 | 468.50 | 455.50 | 462.50 | 2.7M |
| 2022-04-20 | 454.50 | 462.00 | 452.50 | 458.50 | 3.2M |
| 2022-04-19 | 446.50 | 453.00 | 446.00 | 449.00 | 2.3M |
| 2022-04-18 | 425.00 | 444.00 | 421.00 | 440.50 | 3.5M |
| 2022-04-15 | 460.50 | 461.00 | 440.00 | 441.00 | 4.7M |
| 2022-04-14 | 470.00 | 475.00 | 461.50 | 467.00 | 2.7M |
| 2022-04-13 | 462.50 | 467.00 | 456.00 | 466.00 | 3.2M |
| 2022-04-12 | 450.00 | 462.00 | 447.50 | 454.00 | 5.7M |
| 2022-04-11 | 495.00 | 498.00 | 453.00 | 455.00 | 8.2M |
| 2022-04-08 | 517.00 | 517.00 | 497.50 | 498.00 | 3.7M |
| 2022-04-07 | 510.00 | 529.00 | 509.00 | 509.00 | 3.8M |
| 2022-04-06 | 510.00 | 518.00 | 506.00 | 516.00 | 3.0M |
| 2022-04-01 | 515.00 | 527.00 | 511.00 | 526.00 | 2.4M |
| 2022-03-31 | 530.00 | 534.00 | 522.00 | 524.00 | 3.2M |
| 2022-03-30 | 530.00 | 544.00 | 526.00 | 537.00 | 4.7M |
| 2022-03-29 | 515.00 | 522.00 | 512.00 | 522.00 | 3.0M |
| 2022-03-28 | 509.00 | 515.00 | 506.00 | 511.00 | 1.7M |
| 2022-03-25 | 517.00 | 525.00 | 508.00 | 518.00 | 3.8M |
| 2022-03-24 | 510.00 | 516.00 | 508.00 | 508.00 | 2.2M |
| 2022-03-23 | 503.00 | 521.00 | 503.00 | 514.00 | 4.6M |
| 2022-03-22 | 489.50 | 498.00 | 485.00 | 490.00 | 2.2M |
| 2022-03-21 | 486.50 | 492.00 | 480.50 | 488.50 | 3.0M |
| 2022-03-18 | 487.00 | 487.00 | 476.00 | 480.50 | 3.3M |
| 2022-03-17 | 489.00 | 493.50 | 478.00 | 489.50 | 5.9M |
| 2022-03-16 | 471.50 | 473.00 | 455.00 | 460.00 | 4.6M |
| 2022-03-15 | 481.00 | 482.50 | 453.00 | 458.50 | 6.8M |
| 2022-03-14 | 490.00 | 498.00 | 477.00 | 485.00 | 3.8M |
| 2022-03-11 | 495.00 | 505.00 | 482.00 | 489.00 | 3.4M |
| 2022-03-10 | 505.00 | 506.00 | 495.00 | 498.50 | 4.1M |
| 2022-03-09 | 493.50 | 494.50 | 479.00 | 486.50 | 4.0M |
| 2022-03-08 | 478.00 | 504.00 | 475.50 | 475.50 | 6.9M |
| 2022-03-07 | 536.00 | 537.00 | 494.50 | 494.50 | 8.2M |
| 2022-03-04 | 531.00 | 548.00 | 530.00 | 547.00 | 4.7M |
| 2022-03-03 | 562.00 | 566.00 | 532.00 | 535.00 | 5.8M |
| 2022-03-02 | 535.00 | 551.00 | 532.00 | 548.00 | 3.5M |
| 2022-03-01 | 534.00 | 562.00 | 530.00 | 539.00 | 10.1M |
| 2022-02-25 | 525.00 | 536.00 | 523.00 | 524.00 | 4.8M |
| 2022-02-24 | 520.00 | 531.00 | 511.00 | 512.00 | 4.9M |
| 2022-02-23 | 526.00 | 532.00 | 521.00 | 529.00 | 2.5M |
| 2022-02-22 | 527.00 | 531.00 | 510.00 | 521.00 | 3.6M |
| 2022-02-21 | 534.00 | 546.00 | 529.00 | 533.00 | 4.3M |
| 2022-02-18 | 516.00 | 539.00 | 515.00 | 536.00 | 4.5M |
| 2022-02-17 | 528.00 | 532.00 | 520.00 | 525.00 | 3.1M |
| 2022-02-16 | 518.00 | 532.00 | 517.00 | 528.00 | 4.8M |
| 2022-02-15 | 500.00 | 512.00 | 499.00 | 502.00 | 2.8M |
| 2022-02-14 | 502.00 | 505.00 | 493.00 | 496.00 | 3.2M |
| 2022-02-11 | 510.00 | 525.00 | 509.00 | 514.00 | 3.0M |
| 2022-02-10 | 531.00 | 531.00 | 515.00 | 516.00 | 3.7M |
| 2022-02-09 | 513.00 | 526.00 | 503.00 | 526.00 | 6.5M |
| 2022-02-08 | 482.00 | 514.00 | 482.00 | 506.00 | 7.7M |
| 2022-02-07 | 487.00 | 490.00 | 473.00 | 478.00 | 4.1M |
| 2022-01-26 | 478.00 | 487.50 | 472.00 | 472.00 | 4.9M |
| 2022-01-25 | 490.00 | 493.00 | 477.00 | 477.00 | 5.6M |
| 2022-01-24 | 489.00 | 499.00 | 478.00 | 496.00 | 6.9M |
| 2022-01-21 | 518.00 | 519.00 | 489.00 | 490.50 | 5.8M |
| 2022-01-20 | 518.00 | 526.00 | 508.00 | 526.00 | 4.4M |
| 2022-01-19 | 532.00 | 535.00 | 517.00 | 519.00 | 5.8M |
| 2022-01-18 | 528.00 | 550.00 | 525.00 | 545.00 | 5.3M |
| 2022-01-17 | 510.00 | 535.00 | 510.00 | 528.00 | 5.7M |
| 2022-01-14 | 511.00 | 514.00 | 501.00 | 514.00 | 4.4M |
| 2022-01-13 | 507.00 | 521.00 | 503.00 | 520.00 | 4.3M |
| 2022-01-12 | 517.00 | 522.00 | 505.00 | 505.00 | 4.2M |
| 2022-01-11 | 516.00 | 520.00 | 505.00 | 509.00 | 5.1M |
| 2022-01-10 | 551.00 | 553.00 | 517.00 | 517.00 | 8.6M |
| 2022-01-07 | 575.00 | 578.00 | 553.00 | 558.00 | 3.9M |
| 2022-01-06 | 585.00 | 588.00 | 572.00 | 573.00 | 3.6M |
| 2022-01-05 | 585.00 | 596.00 | 581.00 | 589.00 | 4.5M |
| 2022-01-04 | 595.00 | 597.00 | 581.00 | 585.00 | 4.2M |
| 2022-01-03 | 579.00 | 595.00 | 576.00 | 583.00 | 6.2M |